Capitec Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
138.51
+8.28 (6.36%)
Oct 16, 2026, 3:30 PM EST
CKHGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 135.39 | 138.51 | 133.72 | 138.51 | 138.51 | 6.36% | 1,065 |
| Oct 15, 2026 | 131.98 | 133.00 | 129.11 | 130.23 | 130.23 | -0.83% | 3,849 |
| Oct 14, 2026 | 127.47 | 131.35 | 127.47 | 131.32 | 131.32 | 1.80% | 5,172 |
| Oct 13, 2026 | 128.20 | 131.50 | 127.00 | 129.00 | 129.00 | 0.78% | 4,984 |
| Oct 12, 2026 | 123.92 | 129.57 | 123.92 | 128.00 | 128.00 | -0.73% | 3,496 |
| Oct 9, 2026 | 127.36 | 131.31 | 126.25 | 128.95 | 128.95 | 3.45% | 2,392 |
| Oct 8, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 0.82% | 1,278 |
| Oct 7, 2026 | 124.99 | 126.00 | 121.00 | 123.63 | 123.63 | -3.44% | 3,366 |
| Oct 6, 2026 | 128.03 | 129.11 | 124.48 | 128.03 | 128.03 | 3.09% | 2,525 |
| Oct 5, 2026 | 121.90 | 127.80 | 121.90 | 124.19 | 124.19 | -4.98% | 2,240 |
| Oct 2, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 2.34% | 1,571 |
| Oct 1, 2026 | 120.60 | 127.71 | 120.60 | 127.71 | 127.71 | -6.85% | 2,351 |
| Sep 30, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 3.40% | 1,453 |
| Sep 29, 2026 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | 0.06% | 824 |
| Sep 28, 2026 | 133.99 | 135.86 | 130.27 | 132.51 | 132.51 | -2.02% | 6,196 |
| Sep 25, 2026 | 132.88 | 135.24 | 132.88 | 135.24 | 135.24 | 0.93% | 1,071 |
| Sep 24, 2026 | 132.87 | 136.19 | 129.99 | 133.99 | 133.99 | -3.67% | 4,739 |
| Sep 22, 2026 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | 1.25% | 1,068 |
| Sep 21, 2026 | 138.43 | 139.61 | 137.37 | 137.37 | 137.37 | 2.79% | 1,781 |
| Sep 18, 2026 | 134.23 | 135.08 | 133.64 | 133.64 | 133.64 | -1.87% | 1,688 |
| Sep 17, 2026 | 138.07 | 138.07 | 136.19 | 136.19 | 136.19 | -1.34% | 1,507 |
| Sep 16, 2026 | 140.39 | 140.39 | 138.04 | 138.04 | 138.04 | -2.11% | 1,714 |
| Sep 15, 2026 | 138.28 | 141.01 | 138.28 | 141.01 | 141.01 | 1.45% | 2,008 |
| Sep 14, 2026 | 138.53 | 139.00 | 137.12 | 139.00 | 139.00 | -1.95% | 2,046 |
| Sep 10, 2026 | 142.15 | 142.15 | 138.43 | 141.76 | 141.76 | -2.74% | 5,387 |
| Sep 9, 2026 | 145.11 | 147.38 | 145.11 | 145.75 | 145.75 | 0.34% | 2,901 |
| Sep 8, 2026 | 146.94 | 146.94 | 145.26 | 145.26 | 145.26 | -0.75% | 1,840 |
| Sep 4, 2026 | 146.00 | 146.35 | 146.00 | 146.35 | 146.35 | 0.66% | 903 |
| Sep 3, 2026 | 144.81 | 145.39 | 143.15 | 145.39 | 145.39 | -1.54% | 2,702 |
| Sep 2, 2026 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 2.49% | 1,305 |
| Sep 1, 2026 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | -0.49% | 827 |
| Aug 31, 2026 | 144.07 | 144.78 | 142.68 | 144.78 | 144.78 | -0.90% | 2,233 |
| Aug 28, 2026 | 146.28 | 146.28 | 146.09 | 146.09 | 146.09 | -1.19% | 795 |
| Aug 27, 2026 | 144.60 | 147.85 | 144.60 | 147.85 | 147.85 | 1.13% | 1,279 |
| Aug 25, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 0.16% | 834 |
| Aug 24, 2026 | 145.94 | 145.97 | 145.94 | 145.97 | 145.97 | 0.80% | 1,353 |
| Aug 21, 2026 | 146.15 | 146.15 | 144.81 | 144.81 | 144.81 | -0.48% | 913 |
| Aug 20, 2026 | 145.34 | 148.50 | 145.34 | 145.51 | 145.51 | -1.99% | 1,483 |
| Aug 19, 2026 | 146.84 | 149.93 | 146.84 | 148.47 | 148.47 | 0.12% | 1,626 |
| Aug 18, 2026 | 148.28 | 148.28 | 147.64 | 148.28 | 148.28 | -0.68% | 1,634 |
| Aug 17, 2026 | 149.30 | 152.59 | 149.30 | 149.30 | 149.30 | -1.49% | 1,318 |
| Aug 14, 2026 | 151.26 | 151.55 | 147.60 | 151.55 | 151.55 | 1.20% | 1,642 |
| Aug 13, 2026 | 150.26 | 150.26 | 149.75 | 149.75 | 149.75 | 1.87% | 909 |
| Aug 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | 1,112 |
| Aug 11, 2026 | 148.30 | 149.99 | 147.52 | 149.00 | 149.00 | -4.96% | 5,436 |
| Aug 10, 2026 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | 5.54% | 688 |
| Aug 7, 2026 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | -0.31% | 999 |
| Aug 5, 2026 | 148.19 | 150.21 | 148.19 | 149.00 | 149.00 | -0.74% | 3,955 |
| Aug 4, 2026 | 148.70 | 150.11 | 148.69 | 150.11 | 150.11 | 3.49% | 6,352 |
| Aug 3, 2026 | 146.25 | 146.25 | 145.05 | 145.05 | 145.05 | 0.60% | 1,629 |